8166 (株)タカキュー の時系列データ [1987年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1987-12-28 | 3,200 | 3,200 | 3,200 | 3,200 | 2,000 | 3,938.46 |
| 1987-12-26 | 3,100 | 3,190 | 3,090 | 3,190 | 9,000 | 3,926.15 |
| 1987-12-24 | 3,100 | 3,100 | 3,090 | 3,090 | 3,000 | 3,803.08 |
| 1987-12-23 | 3,060 | 3,110 | 3,060 | 3,090 | 9,000 | 3,803.08 |
| 1987-12-22 | 3,060 | 3,100 | 3,060 | 3,060 | 10,000 | 3,766.15 |
| 1987-12-21 | 3,120 | 3,120 | 3,070 | 3,070 | 45,000 | 3,778.46 |
| 1987-12-18 | 3,110 | 3,110 | 3,110 | 3,110 | 8,000 | 3,827.69 |
| 1987-12-17 | 3,100 | 3,110 | 3,100 | 3,110 | 7,000 | 3,827.69 |
| 1987-12-16 | 3,150 | 3,150 | 3,100 | 3,100 | 5,000 | 3,815.38 |
| 1987-12-15 | 3,150 | 3,150 | 3,150 | 3,150 | 3,000 | 3,876.92 |
| 1987-12-14 | 3,150 | 3,150 | 3,150 | 3,150 | 5,000 | 3,876.92 |
| 1987-12-11 | 3,290 | 3,290 | 3,250 | 3,250 | 30,000 | 4,000 |
| 1987-12-10 | 3,250 | 3,250 | 3,250 | 3,250 | 5,000 | 4,000 |
| 1987-12-09 | 3,290 | 3,290 | 3,260 | 3,290 | 21,000 | 4,049.23 |
| 1987-12-08 | 3,250 | 3,350 | 3,250 | 3,290 | 29,000 | 4,049.23 |
| 1987-12-07 | 3,100 | 3,250 | 3,100 | 3,250 | 25,000 | 4,000 |
| 1987-12-05 | 3,100 | 3,200 | 3,100 | 3,200 | 10,000 | 3,938.46 |
| 1987-12-04 | 3,120 | 3,200 | 3,100 | 3,200 | 15,000 | 3,938.46 |
| 1987-12-03 | 3,120 | 3,130 | 3,120 | 3,130 | 5,000 | 3,852.31 |
| 1987-12-02 | 3,060 | 3,150 | 3,060 | 3,150 | 14,000 | 3,876.92 |
| 1987-12-01 | 3,100 | 3,100 | 3,100 | 3,100 | 5,000 | 3,815.38 |
| 1987-11-30 | 3,200 | 3,200 | 3,150 | 3,150 | 5,000 | 3,876.92 |
| 1987-11-28 | 3,210 | 3,210 | 3,210 | 3,210 | 1,000 | 3,950.77 |
| 1987-11-27 | 3,300 | 3,300 | 3,300 | 3,300 | 1,000 | 4,061.54 |
| 1987-11-26 | 3,390 | 3,390 | 3,300 | 3,300 | 17,000 | 4,061.54 |
| 1987-11-25 | 3,400 | 3,400 | 3,400 | 3,400 | 5,000 | 4,184.62 |
| 1987-11-24 | 3,340 | 3,500 | 3,340 | 3,500 | 26,000 | 4,307.69 |
| 1987-11-20 | 3,400 | 3,400 | 3,390 | 3,390 | 7,000 | 4,172.31 |
| 1987-11-19 | 3,390 | 3,560 | 3,390 | 3,560 | 20,000 | 4,381.54 |
| 1987-11-18 | 3,350 | 3,400 | 3,350 | 3,400 | 7,000 | 4,184.62 |
| 1987-11-16 | 3,500 | 3,500 | 3,500 | 3,500 | 2,000 | 4,307.69 |
| 1987-11-13 | 3,470 | 3,500 | 3,470 | 3,500 | 10,000 | 4,307.69 |
| 1987-11-11 | 3,530 | 3,590 | 3,530 | 3,590 | 3,000 | 4,418.46 |
| 1987-11-07 | 3,400 | 3,580 | 3,400 | 3,580 | 20,000 | 4,406.15 |
| 1987-11-05 | 3,500 | 3,500 | 3,500 | 3,500 | 2,000 | 4,307.69 |
| 1987-10-31 | 3,500 | 3,650 | 3,500 | 3,650 | 9,000 | 4,492.31 |
| 1987-10-30 | 3,580 | 3,600 | 3,580 | 3,600 | 4,000 | 4,430.77 |
| 1987-10-27 | 3,500 | 3,590 | 3,500 | 3,590 | 17,000 | 4,418.46 |
| 1987-10-26 | 3,580 | 3,580 | 3,580 | 3,580 | 1,000 | 4,406.15 |
| 1987-10-24 | 3,590 | 3,590 | 3,590 | 3,590 | 1,000 | 4,418.46 |
| 1987-10-23 | 3,490 | 3,590 | 3,490 | 3,590 | 16,000 | 4,418.46 |
| 1987-10-22 | 3,650 | 3,650 | 3,550 | 3,550 | 19,000 | 4,369.23 |
| 1987-10-21 | 3,600 | 3,730 | 3,600 | 3,650 | 40,000 | 4,492.31 |
| 1987-10-19 | 3,950 | 3,950 | 3,910 | 3,950 | 70,000 | 4,861.54 |
| 1987-10-16 | 3,980 | 4,000 | 3,950 | 3,950 | 30,000 | 4,861.54 |
| 1987-10-15 | 3,950 | 3,960 | 3,900 | 3,950 | 79,000 | 4,861.54 |
| 1987-10-14 | 3,800 | 3,900 | 3,800 | 3,900 | 21,000 | 4,800 |
| 1987-10-13 | 3,790 | 3,820 | 3,790 | 3,790 | 42,000 | 4,664.62 |
| 1987-10-12 | 3,800 | 3,800 | 3,780 | 3,800 | 16,000 | 4,676.92 |
| 1987-10-09 | 3,800 | 3,800 | 3,790 | 3,790 | 18,000 | 4,664.62 |
| 1987-10-08 | 3,800 | 3,800 | 3,750 | 3,790 | 13,000 | 4,664.62 |
| 1987-10-07 | 3,800 | 3,800 | 3,750 | 3,750 | 20,000 | 4,615.38 |
| 1987-10-06 | 3,700 | 3,740 | 3,700 | 3,700 | 34,000 | 4,553.85 |
| 1987-10-05 | 3,500 | 3,700 | 3,450 | 3,650 | 33,000 | 4,492.31 |
| 1987-10-03 | 3,480 | 3,550 | 3,480 | 3,500 | 26,000 | 4,307.69 |
| 1987-10-02 | 3,500 | 3,500 | 3,430 | 3,430 | 17,000 | 4,221.54 |
| 1987-10-01 | 3,560 | 3,560 | 3,550 | 3,550 | 10,000 | 4,369.23 |
| 1987-09-30 | 3,600 | 3,600 | 3,600 | 3,600 | 18,000 | 4,430.77 |
| 1987-09-29 | 3,550 | 3,550 | 3,550 | 3,550 | 1,000 | 4,369.23 |
| 1987-09-26 | 3,540 | 3,540 | 3,540 | 3,540 | 3,000 | 4,356.92 |
| 1987-09-25 | 3,550 | 3,550 | 3,530 | 3,550 | 14,000 | 4,369.23 |
| 1987-09-24 | 3,550 | 3,550 | 3,550 | 3,550 | 4,000 | 4,369.23 |
| 1987-09-22 | 3,590 | 3,600 | 3,550 | 3,550 | 6,000 | 4,369.23 |
| 1987-09-21 | 3,600 | 3,600 | 3,600 | 3,600 | 4,000 | 4,430.77 |
| 1987-09-18 | 3,600 | 3,600 | 3,600 | 3,600 | 3,000 | 4,430.77 |
| 1987-09-17 | 3,670 | 3,680 | 3,650 | 3,650 | 11,000 | 4,492.31 |
| 1987-09-16 | 3,670 | 3,670 | 3,670 | 3,670 | 4,000 | 4,516.92 |
| 1987-09-14 | 3,710 | 3,710 | 3,690 | 3,690 | 5,000 | 4,541.54 |
| 1987-09-11 | 3,710 | 3,710 | 3,710 | 3,710 | 2,000 | 4,566.15 |
| 1987-09-10 | 3,900 | 3,910 | 3,900 | 3,910 | 24,000 | 4,812.31 |
| 1987-09-09 | 3,600 | 3,710 | 3,590 | 3,710 | 30,000 | 4,566.15 |
| 1987-09-07 | 3,600 | 3,600 | 3,600 | 3,600 | 1,000 | 4,430.77 |
| 1987-09-05 | 3,500 | 3,500 | 3,500 | 3,500 | 2,000 | 4,307.69 |
| 1987-09-04 | 3,520 | 3,550 | 3,470 | 3,500 | 25,000 | 4,307.69 |
| 1987-09-03 | 3,590 | 3,620 | 3,550 | 3,550 | 12,000 | 4,369.23 |
| 1987-09-02 | 3,600 | 3,630 | 3,600 | 3,620 | 39,000 | 4,455.38 |
| 1987-09-01 | 3,600 | 3,600 | 3,600 | 3,600 | 1,000 | 4,430.77 |
| 1987-08-31 | 3,600 | 3,620 | 3,600 | 3,620 | 4,000 | 4,455.38 |
| 1987-08-28 | 3,600 | 3,650 | 3,550 | 3,600 | 15,000 | 4,430.77 |
| 1987-08-27 | 3,580 | 3,600 | 3,580 | 3,600 | 3,000 | 4,430.77 |
| 1987-08-26 | 3,550 | 3,610 | 3,500 | 3,600 | 20,000 | 4,430.77 |
| 1987-08-25 | 3,630 | 3,630 | 3,620 | 3,620 | 15,000 | 4,455.38 |
| 1987-08-24 | 3,630 | 3,680 | 3,630 | 3,630 | 17,000 | 4,467.69 |
| 1987-08-22 | 3,680 | 3,690 | 3,630 | 3,630 | 18,000 | 4,467.69 |
| 1987-08-21 | 3,660 | 3,700 | 3,660 | 3,680 | 20,000 | 4,529.23 |
| 1987-08-20 | 3,650 | 3,690 | 3,650 | 3,690 | 11,000 | 4,541.54 |
| 1987-08-19 | 3,750 | 3,750 | 3,640 | 3,710 | 35,000 | 4,566.15 |
| 1987-08-18 | 3,750 | 3,750 | 3,750 | 3,750 | 6,000 | 4,615.38 |
| 1987-08-17 | 3,700 | 3,700 | 3,700 | 3,700 | 6,000 | 4,553.85 |
| 1987-08-14 | 3,750 | 3,750 | 3,750 | 3,750 | 10,000 | 4,615.38 |
| 1987-08-13 | 3,700 | 3,700 | 3,700 | 3,700 | 2,000 | 4,553.85 |
| 1987-08-12 | 3,660 | 3,660 | 3,660 | 3,660 | 5,000 | 4,504.62 |
| 1987-08-11 | 3,600 | 3,650 | 3,600 | 3,610 | 12,000 | 4,443.08 |
| 1987-08-10 | 3,600 | 3,600 | 3,600 | 3,600 | 6,000 | 4,430.77 |
| 1987-08-07 | 3,600 | 3,600 | 3,600 | 3,600 | 3,000 | 4,430.77 |
| 1987-08-06 | 3,600 | 3,600 | 3,600 | 3,600 | 75,000 | 4,430.77 |
| 1987-08-04 | 3,600 | 3,600 | 3,600 | 3,600 | 2,000 | 4,430.77 |
| 1987-08-01 | 3,600 | 3,600 | 3,600 | 3,600 | 13,000 | 4,430.77 |
| 1987-07-31 | 3,600 | 3,600 | 3,600 | 3,600 | 9,000 | 4,430.77 |
| 1987-07-30 | 3,450 | 3,500 | 3,450 | 3,500 | 5,000 | 4,307.69 |
| 1987-07-29 | 3,490 | 3,500 | 3,360 | 3,500 | 10,000 | 4,307.69 |
| 1987-07-28 | 3,450 | 3,490 | 3,440 | 3,490 | 6,000 | 4,295.38 |
| 1987-07-27 | 3,500 | 3,500 | 3,500 | 3,500 | 3,000 | 4,307.69 |
| 1987-07-25 | 3,500 | 3,500 | 3,500 | 3,500 | 1,000 | 4,307.69 |
| 1987-07-24 | 3,450 | 3,520 | 3,450 | 3,520 | 9,000 | 4,332.31 |
| 1987-07-23 | 3,500 | 3,500 | 3,500 | 3,500 | 5,000 | 4,307.69 |
| 1987-07-22 | 3,560 | 3,560 | 3,560 | 3,560 | 3,000 | 4,381.54 |
| 1987-07-21 | 3,560 | 3,560 | 3,560 | 3,560 | 4,000 | 4,381.54 |
| 1987-07-20 | 3,650 | 3,650 | 3,650 | 3,650 | 4,000 | 4,492.31 |
| 1987-07-16 | 3,780 | 3,780 | 3,780 | 3,780 | 1,000 | 4,652.31 |
| 1987-07-14 | 3,880 | 3,880 | 3,880 | 3,880 | 26,000 | 4,775.38 |
| 1987-07-13 | 3,800 | 3,900 | 3,800 | 3,900 | 11,000 | 4,800 |
| 1987-07-09 | 3,900 | 3,900 | 3,850 | 3,900 | 11,000 | 4,800 |
| 1987-07-08 | 3,800 | 3,850 | 3,800 | 3,850 | 8,000 | 4,738.46 |
| 1987-07-07 | 3,810 | 3,810 | 3,780 | 3,780 | 4,000 | 4,652.31 |
| 1987-07-06 | 3,780 | 3,780 | 3,770 | 3,770 | 4,000 | 4,640 |
| 1987-07-04 | 3,780 | 3,780 | 3,730 | 3,730 | 7,000 | 4,590.77 |
| 1987-07-01 | 3,610 | 3,630 | 3,610 | 3,630 | 9,000 | 4,467.69 |
| 1987-06-30 | 3,620 | 3,620 | 3,590 | 3,620 | 7,000 | 4,455.38 |
| 1987-06-29 | 3,650 | 3,650 | 3,650 | 3,650 | 11,000 | 4,492.31 |
| 1987-06-25 | 3,750 | 3,750 | 3,700 | 3,700 | 13,000 | 4,553.85 |
| 1987-06-24 | 3,750 | 3,750 | 3,700 | 3,700 | 5,000 | 4,553.85 |
| 1987-06-23 | 3,700 | 3,750 | 3,700 | 3,750 | 7,000 | 4,615.38 |
| 1987-06-22 | 3,750 | 3,750 | 3,750 | 3,750 | 2,000 | 4,615.38 |
| 1987-06-19 | 3,700 | 3,700 | 3,700 | 3,700 | 4,000 | 4,553.85 |
| 1987-06-18 | 3,700 | 3,700 | 3,700 | 3,700 | 2,000 | 4,553.85 |
| 1987-06-17 | 3,700 | 3,710 | 3,700 | 3,710 | 16,000 | 4,566.15 |
| 1987-06-16 | 3,800 | 3,800 | 3,700 | 3,700 | 12,000 | 4,553.85 |
| 1987-06-15 | 3,800 | 3,800 | 3,800 | 3,800 | 22,000 | 4,676.92 |
| 1987-06-11 | 3,750 | 3,750 | 3,740 | 3,750 | 7,000 | 4,615.38 |
| 1987-06-10 | 3,700 | 3,800 | 3,650 | 3,800 | 10,000 | 4,676.92 |
| 1987-06-09 | 3,700 | 3,700 | 3,700 | 3,700 | 9,000 | 4,553.85 |
| 1987-06-06 | 3,860 | 3,860 | 3,800 | 3,800 | 6,000 | 4,676.92 |
| 1987-06-05 | 3,920 | 3,920 | 3,860 | 3,860 | 8,000 | 4,750.77 |
| 1987-06-01 | 4,070 | 4,070 | 4,070 | 4,070 | 2,000 | 5,009.23 |
| 1987-05-30 | 4,000 | 4,070 | 3,970 | 4,070 | 71,000 | 5,009.23 |
| 1987-05-29 | 3,990 | 4,040 | 3,940 | 3,990 | 80,000 | 4,910.77 |
| 1987-05-28 | 3,990 | 4,000 | 3,850 | 4,000 | 196,000 | 4,923.08 |
| 1987-05-27 | 3,990 | 4,000 | 3,950 | 4,000 | 201,000 | 4,923.08 |
| 1987-05-26 | 3,990 | 4,000 | 3,930 | 4,000 | 49,000 | 4,923.08 |
| 1987-05-25 | 3,920 | 3,990 | 3,900 | 3,990 | 163,000 | 4,910.77 |
| 1987-05-23 | 3,900 | 3,950 | 3,900 | 3,920 | 37,000 | 4,824.62 |
| 1987-05-22 | 3,800 | 3,880 | 3,800 | 3,880 | 56,000 | 4,775.38 |
| 1987-05-21 | 3,800 | 3,900 | 3,800 | 3,800 | 172,000 | 4,676.92 |
| 1987-05-20 | 3,550 | 3,800 | 3,550 | 3,800 | 97,000 | 4,676.92 |
| 1987-05-19 | 3,500 | 3,500 | 3,500 | 3,500 | 33,000 | 4,307.69 |
| 1987-05-18 | 3,300 | 3,300 | 3,260 | 3,280 | 21,000 | 4,036.92 |
| 1987-05-15 | 3,300 | 3,310 | 3,300 | 3,300 | 7,000 | 4,061.54 |
| 1987-05-14 | 3,200 | 3,300 | 3,200 | 3,300 | 12,000 | 4,061.54 |
| 1987-05-13 | 3,210 | 3,300 | 3,210 | 3,250 | 136,000 | 4,000 |
| 1987-05-12 | 3,240 | 3,300 | 3,200 | 3,200 | 10,000 | 3,938.46 |
| 1987-05-11 | 3,230 | 3,230 | 3,160 | 3,190 | 13,000 | 3,926.15 |
| 1987-05-08 | 3,140 | 3,230 | 3,140 | 3,230 | 28,000 | 3,975.38 |
| 1987-05-06 | 3,350 | 3,400 | 3,350 | 3,400 | 5,000 | 4,184.62 |
| 1987-05-02 | 3,390 | 3,450 | 3,390 | 3,450 | 4,000 | 4,246.15 |
| 1987-05-01 | 3,400 | 3,440 | 3,400 | 3,440 | 7,000 | 4,233.85 |
| 1987-04-30 | 3,380 | 3,450 | 3,380 | 3,450 | 8,000 | 4,246.15 |
| 1987-04-25 | 3,450 | 3,480 | 3,450 | 3,480 | 4,000 | 4,283.08 |
| 1987-04-24 | 3,450 | 3,500 | 3,450 | 3,500 | 7,000 | 4,307.69 |
| 1987-04-23 | 3,450 | 3,500 | 3,450 | 3,500 | 7,000 | 4,307.69 |
| 1987-04-22 | 3,450 | 3,500 | 3,450 | 3,500 | 10,000 | 4,307.69 |
| 1987-04-21 | 3,450 | 3,500 | 3,450 | 3,500 | 11,000 | 4,307.69 |
| 1987-04-20 | 3,490 | 3,500 | 3,490 | 3,500 | 2,000 | 4,307.69 |
| 1987-04-17 | 3,500 | 3,500 | 3,500 | 3,500 | 11,000 | 4,307.69 |
| 1987-04-16 | 3,550 | 3,550 | 3,500 | 3,500 | 11,000 | 4,307.69 |
| 1987-04-15 | 3,500 | 3,500 | 3,500 | 3,500 | 6,000 | 4,307.69 |
| 1987-04-14 | 3,500 | 3,500 | 3,450 | 3,500 | 17,000 | 4,307.69 |
| 1987-04-10 | 3,600 | 3,600 | 3,600 | 3,600 | 5,000 | 4,430.77 |
| 1987-04-09 | 3,700 | 3,700 | 3,700 | 3,700 | 29,000 | 4,553.85 |
| 1987-04-07 | 3,810 | 3,900 | 3,800 | 3,850 | 12,000 | 4,738.46 |
| 1987-04-06 | 3,750 | 3,850 | 3,750 | 3,800 | 10,000 | 4,676.92 |
| 1987-04-04 | 3,750 | 3,750 | 3,750 | 3,750 | 2,000 | 4,615.38 |
| 1987-04-03 | 3,700 | 3,750 | 3,690 | 3,750 | 11,000 | 4,615.38 |
| 1987-04-02 | 3,700 | 3,700 | 3,660 | 3,700 | 48,000 | 4,553.85 |
| 1987-04-01 | 3,680 | 3,700 | 3,550 | 3,700 | 39,000 | 4,553.85 |
| 1987-03-31 | 3,690 | 3,750 | 3,690 | 3,740 | 11,000 | 4,603.08 |
| 1987-03-30 | 3,500 | 3,700 | 3,500 | 3,700 | 16,000 | 4,553.85 |
| 1987-03-28 | 3,450 | 3,550 | 3,450 | 3,550 | 12,000 | 4,369.23 |
| 1987-03-27 | 3,500 | 3,500 | 3,500 | 3,500 | 16,000 | 4,307.69 |
| 1987-03-26 | 3,590 | 3,590 | 3,590 | 3,590 | 2,000 | 4,418.46 |
| 1987-03-25 | 3,600 | 3,600 | 3,600 | 3,600 | 8,000 | 4,430.77 |
| 1987-03-24 | 3,600 | 3,600 | 3,590 | 3,600 | 132,000 | 4,430.77 |
| 1987-03-23 | 3,600 | 3,600 | 3,600 | 3,600 | 110,000 | 4,430.77 |
| 1987-03-20 | 3,750 | 3,750 | 3,750 | 3,750 | 9,000 | 4,615.38 |
| 1987-03-13 | 3,950 | 4,000 | 3,950 | 4,000 | 18,000 | 4,923.08 |
| 1987-03-12 | 3,960 | 4,000 | 3,960 | 4,000 | 12,000 | 4,923.08 |
| 1987-03-10 | 3,990 | 4,010 | 3,990 | 4,010 | 3,000 | 4,935.38 |
| 1987-03-09 | 4,000 | 4,010 | 3,950 | 4,010 | 11,000 | 4,935.38 |
| 1987-03-07 | 4,000 | 4,010 | 4,000 | 4,000 | 6,000 | 4,923.08 |
| 1987-03-06 | 3,940 | 4,000 | 3,940 | 4,000 | 11,000 | 4,923.08 |
| 1987-03-05 | 4,010 | 4,030 | 3,970 | 3,990 | 39,000 | 4,910.77 |
| 1987-03-04 | 4,000 | 4,050 | 4,000 | 4,030 | 16,000 | 4,960 |
| 1987-03-03 | 4,020 | 4,050 | 4,020 | 4,050 | 7,000 | 4,984.62 |
| 1987-03-02 | 4,020 | 4,050 | 4,020 | 4,050 | 15,000 | 4,984.62 |
| 1987-02-27 | 4,080 | 4,080 | 4,030 | 4,070 | 12,000 | 5,009.23 |
| 1987-02-26 | 4,120 | 4,120 | 4,100 | 4,100 | 12,000 | 5,046.15 |
| 1987-02-25 | 4,180 | 4,180 | 4,180 | 4,180 | 30,000 | 5,144.62 |
| 1987-02-24 | 5,250 | 5,330 | 5,150 | 5,250 | 139,000 | 4,970.41 |
| 1987-02-23 | 5,330 | 5,380 | 5,200 | 5,350 | 58,000 | 5,065.09 |
| 1987-02-20 | 5,430 | 5,440 | 5,390 | 5,430 | 61,000 | 5,140.83 |
| 1987-02-19 | 5,450 | 5,490 | 5,410 | 5,470 | 94,000 | 5,178.70 |
| 1987-02-18 | 5,400 | 5,450 | 5,400 | 5,450 | 94,000 | 5,159.76 |
| 1987-02-17 | 5,410 | 5,460 | 5,410 | 5,430 | 548,000 | 5,140.83 |
| 1987-02-16 | 5,380 | 5,460 | 5,350 | 5,460 | 74,000 | 5,169.23 |
| 1987-02-13 | 5,300 | 5,400 | 5,300 | 5,400 | 78,000 | 5,112.43 |
| 1987-02-12 | 5,300 | 5,310 | 5,280 | 5,300 | 1,273,999 | 5,017.75 |
| 1987-02-10 | 5,350 | 5,350 | 5,300 | 5,300 | 37,000 | 5,017.75 |
| 1987-02-09 | 5,350 | 5,350 | 5,280 | 5,350 | 45,000 | 5,065.09 |
| 1987-02-07 | 5,330 | 5,350 | 5,300 | 5,300 | 40,000 | 5,017.75 |
| 1987-02-06 | 5,290 | 5,380 | 5,290 | 5,380 | 69,000 | 5,093.49 |
| 1987-02-05 | 5,250 | 5,390 | 5,240 | 5,390 | 72,000 | 5,102.96 |
| 1987-02-04 | 5,000 | 5,300 | 5,000 | 5,150 | 44,000 | 4,875.74 |
| 1987-02-03 | 5,010 | 5,050 | 5,000 | 5,050 | 38,000 | 4,781.06 |
| 1987-02-02 | 5,000 | 5,000 | 4,950 | 5,000 | 51,000 | 4,733.73 |
| 1987-01-31 | 4,990 | 5,000 | 4,940 | 5,000 | 10,000 | 4,733.73 |
| 1987-01-30 | 4,900 | 5,000 | 4,900 | 5,000 | 26,000 | 4,733.73 |
| 1987-01-29 | 4,900 | 5,000 | 4,900 | 5,000 | 7,000 | 4,733.73 |
| 1987-01-28 | 5,000 | 5,100 | 5,000 | 5,000 | 51,000 | 4,733.73 |
| 1987-01-27 | 5,010 | 5,130 | 5,010 | 5,100 | 27,000 | 4,828.40 |
| 1987-01-26 | 5,000 | 5,060 | 5,000 | 5,000 | 10,000 | 4,733.73 |
| 1987-01-24 | 5,000 | 5,000 | 4,990 | 5,000 | 11,000 | 4,733.73 |
| 1987-01-23 | 5,000 | 5,100 | 5,000 | 5,000 | 11,000 | 4,733.73 |
| 1987-01-22 | 5,000 | 5,050 | 5,000 | 5,040 | 29,000 | 4,771.60 |
| 1987-01-21 | 5,000 | 5,000 | 4,950 | 5,000 | 17,000 | 4,733.73 |
| 1987-01-20 | 5,100 | 5,100 | 5,100 | 5,100 | 21,000 | 4,828.40 |
| 1987-01-19 | 5,150 | 5,200 | 5,100 | 5,150 | 20,000 | 4,875.74 |
| 1987-01-16 | 5,100 | 5,100 | 5,080 | 5,100 | 1,203,999 | 4,828.40 |
| 1987-01-14 | 5,020 | 5,050 | 5,010 | 5,050 | 6,000 | 4,781.06 |
| 1987-01-13 | 5,020 | 5,060 | 5,010 | 5,060 | 13,000 | 4,790.53 |
| 1987-01-12 | 5,150 | 5,150 | 5,020 | 5,020 | 7,000 | 4,752.66 |
| 1987-01-09 | 5,190 | 5,190 | 5,090 | 5,150 | 5,000 | 4,875.74 |
| 1987-01-08 | 5,200 | 5,200 | 5,200 | 5,200 | 7,000 | 4,923.08 |
| 1987-01-07 | 5,350 | 5,400 | 5,300 | 5,300 | 28,000 | 5,017.75 |
| 1987-01-06 | 5,200 | 5,350 | 5,200 | 5,350 | 22,000 | 5,065.09 |
| 1987-01-05 | 5,490 | 5,490 | 5,400 | 5,400 | 9,000 | 5,112.43 |
分割・併合履歴 ： [1998-07-06]1株→0.5株 [1989-02-22]1株→1.25株 [1988-02-25]1株→1.3株 [1987-02-25]1株→1.3株 [1986-02-25]1株→1.3株 [1985-02-25]1株→1.5株 [1984-02-25]1株→1.5株
